$18.35 -0.34 (%) Teradyne Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
2/5/201618.5618.5918.2518.352,223,143
2/4/201618.5518.9718.5118.692,429,309
2/3/201618.7218.9218.3618.543,537,289
2/2/201619.2019.5418.7518.802,668,814
2/1/201619.2519.5719.0919.473,446,588
1/29/201619.1319.7619.0519.436,479,678
1/28/201621.0821.0818.5318.997,791,769
1/27/201619.7820.5619.7819.944,176,457
1/26/201619.5019.9119.3819.822,827,751
1/25/201619.7519.8319.3919.441,697,134
1/22/201619.6919.9819.5819.781,649,922
1/21/201619.5019.6419.1919.352,387,379
1/20/201619.2719.6118.8219.412,495,020
1/19/201619.2819.3418.9819.192,175,659
1/15/201618.5519.0518.5518.982,289,795
1/14/201619.0719.7118.8919.413,192,455
1/13/201619.4419.5018.8618.952,282,610
1/12/201619.4819.6119.1919.432,619,078
1/11/201619.2919.3418.9619.221,778,907
1/8/201619.5819.6519.0619.112,237,805
1/7/201619.4819.8819.4619.512,072,071
1/6/201620.1320.2819.8720.042,162,400
1/5/201620.4120.6020.2420.512,087,303
1/4/201620.4620.4820.1320.342,379,766
12/31/201521.1721.2020.6720.671,959,712
12/30/201521.4721.4721.1721.241,254,368
12/29/201521.4121.5021.3021.361,049,418
12/28/201521.3621.3621.0221.321,191,217
12/24/201521.5021.5621.3821.46470,912
12/23/201521.2521.5821.1221.481,748,618
12/22/201521.0421.2220.9021.171,726,732
12/21/201520.8021.0120.6220.992,072,586
12/18/201520.5420.7420.0120.644,077,044
12/17/201520.6421.1520.5620.623,159,378
12/16/201520.4120.4720.0720.351,305,979
12/15/201520.0920.2920.0320.261,578,002
12/14/201520.2620.2619.7219.941,357,340
12/11/201520.2220.4420.1120.221,886,582
12/10/201520.3320.5620.2820.401,344,348
12/9/201520.5620.7520.2220.321,785,953
12/8/201520.2920.7520.1720.592,327,410
12/7/201520.6320.8320.5320.601,252,982
12/4/201520.3921.0720.3620.782,704,520
12/3/201521.0421.0920.1220.382,582,956
12/2/201520.9621.1920.8420.861,622,904
12/1/201520.8721.0520.8121.011,475,747
11/30/201520.6820.8220.5020.781,565,488
11/27/201520.5920.7320.5120.62854,281
11/25/201520.3620.6820.2420.571,312,793
11/24/201520.4220.5520.2320.421,898,010
11/23/201520.5320.6320.3920.442,065,435
11/20/201520.6020.7120.5320.581,488,705
11/19/201520.5320.6420.4620.531,828,791
11/18/201520.1420.5220.0720.502,118,424
11/17/201520.3920.4019.9720.092,336,025
11/16/201519.8920.2919.7920.272,627,476
11/13/201520.0220.1819.7319.923,490,707
11/12/201520.1220.3320.0120.011,989,442
11/11/201520.1920.6720.1520.552,064,553
11/10/201519.9020.1819.8920.111,873,498
11/9/201519.9520.1719.9120.121,679,416
11/6/201519.7820.0719.7519.992,696,217
11/5/201519.9720.1619.6719.801,774,469
11/4/201520.1020.1419.9720.001,963,318
11/3/201519.8320.0719.8320.031,868,164
11/2/201519.5719.9619.5119.912,635,764
10/30/201519.5319.6919.4219.522,251,178
10/29/201519.7320.0319.3519.384,289,290
10/28/201518.3620.3618.3620.347,183,708
10/27/201518.6518.8618.4718.543,568,699
10/26/201518.9819.0118.6518.752,487,378
10/23/201518.8419.1118.7619.052,841,684
10/22/201518.8418.9218.0918.636,486,217
10/21/201518.6719.2918.5818.605,487,945
10/20/201518.1918.4818.1918.292,767,259
10/19/201518.1618.3018.1118.242,428,362
10/16/201518.4918.5618.1918.212,711,281
10/15/201518.7318.8718.3918.502,402,573
10/14/201518.1818.9618.1118.602,979,005
10/13/201518.3418.4018.1318.172,278,445
10/12/201518.7518.7618.5018.541,432,410
10/9/201519.0919.1818.6018.682,323,847
10/8/201518.9019.2318.8319.091,783,840
10/7/201519.0419.2718.7919.021,706,915
10/6/201519.1919.1918.6718.852,053,952
10/5/201518.4018.7318.2318.701,898,304
10/2/201517.5018.2217.5018.221,739,080
10/1/201518.0018.0217.4317.802,136,067
9/30/201517.3218.0617.3218.012,814,576
9/29/201516.9117.1916.8917.131,585,280
9/28/201517.1417.2616.9416.962,009,340
9/25/201517.5417.6117.2217.321,102,371
9/24/201517.1117.5016.8517.352,243,013
9/23/201517.5217.7517.3317.331,337,542
9/22/201517.7317.8217.4717.542,009,439
9/21/201518.4418.8917.9918.032,466,719
9/18/201518.5418.7918.3318.432,866,776
9/17/201518.8719.1718.8018.862,075,809
9/16/201518.9819.3918.9019.312,943,435
9/15/201518.3119.0618.1418.973,623,454
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center